649 lines
34 KiB
CSV
649 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,194600,2753199340,11850,11850,11850,11850,6915
|
|
20230828,194500,2753199340,11850,11850,11850,11850,0
|
|
20230828,194400,2753199340,11850,11850,11850,11850,0
|
|
20230828,194300,2753199340,11850,11850,11850,11850,0
|
|
20230828,194200,2753199340,11850,11850,11850,11850,0
|
|
20230828,194100,2753199340,11850,11850,11850,11850,0
|
|
20230828,194000,2753199340,11850,11850,11850,11850,0
|
|
20230828,193900,2753199340,11850,11850,11850,11850,0
|
|
20230828,193800,2753199340,11850,11850,11850,11850,0
|
|
20230828,193700,2753199340,11850,11850,11850,11850,0
|
|
20230828,193600,2753199340,11850,11850,11850,11850,0
|
|
20230828,193500,2753199340,11850,11850,11850,11850,0
|
|
20230828,193400,2753199340,11850,11850,11850,11850,0
|
|
20230828,193300,2753199340,11850,11850,11850,11850,0
|
|
20230828,193200,2753199340,11850,11850,11850,11850,0
|
|
20230828,193100,2753199340,11850,11850,11850,11850,0
|
|
20230828,193000,2753199340,11850,11850,11850,11850,0
|
|
20230828,192900,2753199340,11850,11850,11850,11850,0
|
|
20230828,192800,2753199340,11850,11850,11850,11850,0
|
|
20230828,192700,2753199340,11850,11850,11850,11850,0
|
|
20230828,192600,2753199340,11850,11850,11850,11850,0
|
|
20230828,192500,2753199340,11850,11850,11850,11850,0
|
|
20230828,192400,2753199340,11850,11850,11850,11850,0
|
|
20230828,192300,2753199340,11850,11850,11850,11850,0
|
|
20230828,192200,2753199340,11850,11850,11850,11850,0
|
|
20230828,192100,2753199340,11850,11850,11850,11850,0
|
|
20230828,192000,2753199340,11850,11850,11850,11850,0
|
|
20230828,191900,2753199340,11850,11850,11850,11850,0
|
|
20230828,191800,2753199340,11850,11850,11850,11850,0
|
|
20230828,191700,2753199340,11850,11850,11850,11850,0
|
|
20230828,191600,2753199340,11850,11850,11850,11850,6915
|
|
20230828,191500,2753199340,11850,11850,11850,11850,0
|
|
20230828,191400,2753199340,11850,11850,11850,11850,0
|
|
20230828,191300,2753199340,11850,11850,11850,11850,0
|
|
20230828,191200,2753199340,11850,11850,11850,11850,0
|
|
20230828,191100,2753199340,11850,11850,11850,11850,0
|
|
20230828,191000,2753199340,11850,11850,11850,11850,0
|
|
20230828,190900,2753199340,11850,11850,11850,11850,0
|
|
20230828,190800,2753199340,11850,11850,11850,11850,0
|
|
20230828,190700,2753199340,11850,11850,11850,11850,0
|
|
20230828,190600,2753199340,11850,11850,11850,11850,0
|
|
20230828,190500,2753199340,11850,11850,11850,11850,0
|
|
20230828,190400,2753199340,11850,11850,11850,11850,0
|
|
20230828,190300,2753199340,11850,11850,11850,11850,0
|
|
20230828,190200,2753199340,11850,11850,11850,11850,0
|
|
20230828,190100,2753199340,11850,11850,11850,11850,0
|
|
20230828,190000,2753199340,11850,11850,11850,11850,0
|
|
20230828,185900,2753199340,11850,11850,11850,11850,0
|
|
20230828,185800,2753199340,11850,11850,11850,11850,0
|
|
20230828,185700,2753199340,11850,11850,11850,11850,0
|
|
20230828,185600,2753199340,11850,11850,11850,11850,0
|
|
20230828,185500,2753199340,11850,11850,11850,11850,0
|
|
20230828,185400,2753199340,11850,11850,11850,11850,0
|
|
20230828,185300,2753199340,11850,11850,11850,11850,0
|
|
20230828,185200,2753199340,11850,11850,11850,11850,0
|
|
20230828,185100,2753199340,11850,11850,11850,11850,0
|
|
20230828,185000,2753199340,11850,11850,11850,11850,0
|
|
20230828,184900,2753199340,11850,11850,11850,11850,0
|
|
20230828,184800,2753199340,11850,11850,11850,11850,0
|
|
20230828,184700,2753199340,11850,11850,11850,11850,0
|
|
20230828,184600,2753199340,11850,11850,11850,11850,6915
|
|
20230828,184500,2753199340,11850,11850,11850,11850,0
|
|
20230828,184400,2753199340,11850,11850,11850,11850,0
|
|
20230828,184300,2753199340,11850,11850,11850,11850,0
|
|
20230828,184200,2753199340,11850,11850,11850,11850,0
|
|
20230828,184100,2753199340,11850,11850,11850,11850,0
|
|
20230828,184000,2753199340,11850,11850,11850,11850,0
|
|
20230828,183900,2753199340,11850,11850,11850,11850,0
|
|
20230828,183800,2753199340,11850,11850,11850,11850,0
|
|
20230828,183700,2753199340,11850,11850,11850,11850,0
|
|
20230828,183600,2753199340,11850,11850,11850,11850,0
|
|
20230828,183500,2753199340,11850,11850,11850,11850,0
|
|
20230828,183400,2753199340,11850,11850,11850,11850,0
|
|
20230828,183300,2753199340,11850,11850,11850,11850,0
|
|
20230828,183200,2753199340,11850,11850,11850,11850,0
|
|
20230828,183100,2753199340,11850,11850,11850,11850,0
|
|
20230828,183000,2753199340,11850,11850,11850,11850,0
|
|
20230828,182900,2753199340,11850,11850,11850,11850,0
|
|
20230828,182800,2753199340,11850,11850,11850,11850,0
|
|
20230828,182700,2753199340,11850,11850,11850,11850,0
|
|
20230828,182600,2753199340,11850,11850,11850,11850,0
|
|
20230828,182500,2753199340,11850,11850,11850,11850,0
|
|
20230828,182400,2753199340,11850,11850,11850,11850,0
|
|
20230828,182300,2753199340,11850,11850,11850,11850,0
|
|
20230828,182200,2753199340,11850,11850,11850,11850,0
|
|
20230828,182100,2753199340,11850,11850,11850,11850,0
|
|
20230828,182000,2753199340,11850,11850,11850,11850,0
|
|
20230828,181900,2753199340,11850,11850,11850,11850,0
|
|
20230828,181800,2753199340,11850,11850,11850,11850,0
|
|
20230828,181700,2753199340,11850,11850,11850,11850,0
|
|
20230828,181600,2753199340,11850,11850,11850,11850,6915
|
|
20230828,181500,2753199340,11850,11850,11850,11850,0
|
|
20230828,181400,2753199340,11850,11850,11850,11850,0
|
|
20230828,181300,2753199340,11850,11850,11850,11850,0
|
|
20230828,181200,2753199340,11850,11850,11850,11850,0
|
|
20230828,181100,2753199340,11850,11850,11850,11850,0
|
|
20230828,181000,2753199340,11850,11850,11850,11850,0
|
|
20230828,180900,2753199340,11850,11850,11850,11850,0
|
|
20230828,180800,2753199340,11850,11850,11850,11850,0
|
|
20230828,180700,2753199340,11850,11850,11850,11850,0
|
|
20230828,180600,2753199340,11850,11850,11850,11850,0
|
|
20230828,180500,2753199340,11850,11850,11850,11850,0
|
|
20230828,180400,2753199340,11850,11850,11850,11850,0
|
|
20230828,180300,2753199340,11850,11850,11850,11850,0
|
|
20230828,180200,2753199340,11850,11850,11850,11850,0
|
|
20230828,180100,2753199340,11850,11850,11850,11850,0
|
|
20230828,180000,2753199340,11850,11850,11850,11850,0
|
|
20230828,175900,2753199340,11850,11850,11850,11850,0
|
|
20230828,175800,2753199340,11850,11850,11850,11850,0
|
|
20230828,175700,2753199340,11850,11850,11850,11850,0
|
|
20230828,175600,2753199340,11850,11850,11850,11850,0
|
|
20230828,175500,2753199340,11850,11850,11850,11850,0
|
|
20230828,175400,2753199340,11850,11850,11850,11850,0
|
|
20230828,175300,2753199340,11850,11850,11850,11850,0
|
|
20230828,175200,2753199340,11850,11850,11850,11850,0
|
|
20230828,175100,2753199340,11850,11850,11850,11850,0
|
|
20230828,175000,2753199340,11850,11850,11850,11850,0
|
|
20230828,174900,2753199340,11850,11850,11850,11850,0
|
|
20230828,174800,2753199340,11850,11850,11850,11850,0
|
|
20230828,174700,2753199340,11850,11850,11850,11850,0
|
|
20230828,174600,2753199340,11850,11850,11850,11850,6915
|
|
20230828,174500,2753199340,11850,11850,11850,11850,0
|
|
20230828,174400,2753199340,11850,11850,11850,11850,0
|
|
20230828,174300,2753199340,11850,11850,11850,11850,0
|
|
20230828,174200,2753199340,11850,11850,11850,11850,0
|
|
20230828,174100,2753199340,11850,11850,11850,11850,0
|
|
20230828,174000,2753199340,11850,11850,11850,11850,0
|
|
20230828,173900,2753199340,11850,11850,11850,11850,0
|
|
20230828,173800,2753199340,11850,11850,11850,11850,0
|
|
20230828,173700,2753199340,11850,11850,11850,11850,0
|
|
20230828,173600,2753199340,11850,11850,11850,11850,0
|
|
20230828,173500,2753199340,11850,11850,11850,11850,0
|
|
20230828,173400,2753199340,11850,11850,11850,11850,0
|
|
20230828,173300,2753199340,11850,11850,11850,11850,0
|
|
20230828,173200,2753199340,11850,11850,11850,11850,0
|
|
20230828,173100,2753199340,11850,11850,11850,11850,0
|
|
20230828,173000,2753199340,11850,11850,11850,11850,0
|
|
20230828,172900,2753199340,11850,11850,11850,11850,0
|
|
20230828,172800,2753199340,11850,11850,11850,11850,0
|
|
20230828,172700,2753199340,11850,11850,11850,11850,0
|
|
20230828,172600,2753199340,11850,11850,11850,11850,0
|
|
20230828,172500,2753199340,11850,11850,11850,11850,0
|
|
20230828,172400,2753199340,11850,11850,11850,11850,0
|
|
20230828,172300,2753199340,11850,11850,11850,11850,0
|
|
20230828,172200,2753199340,11850,11850,11850,11850,0
|
|
20230828,172100,2753199340,11850,11850,11850,11850,0
|
|
20230828,172000,2753199340,11850,11850,11850,11850,0
|
|
20230828,171900,2753199340,11850,11850,11850,11850,0
|
|
20230828,171800,2753199340,11850,11850,11850,11850,0
|
|
20230828,171700,2753199340,11850,11850,11850,11850,0
|
|
20230828,171600,2753199340,11850,11850,11850,11850,6915
|
|
20230828,171500,2753199340,11850,11850,11850,11850,0
|
|
20230828,171400,2753199340,11850,11850,11850,11850,0
|
|
20230828,171300,2753199340,11850,11850,11850,11850,0
|
|
20230828,171200,2753199340,11850,11850,11850,11850,0
|
|
20230828,171100,2753199340,11850,11850,11850,11850,0
|
|
20230828,171000,2753199340,11850,11850,11850,11850,0
|
|
20230828,170900,2753199340,11850,11850,11850,11850,0
|
|
20230828,170800,2753199340,11850,11850,11850,11850,0
|
|
20230828,170700,2753199340,11850,11850,11850,11850,0
|
|
20230828,170600,2753199340,11850,11850,11850,11850,0
|
|
20230828,170500,2753199340,11850,11850,11850,11850,0
|
|
20230828,170400,2753199340,11850,11850,11850,11850,0
|
|
20230828,170300,2753199340,11850,11850,11850,11850,0
|
|
20230828,170200,2753199340,11850,11850,11850,11850,0
|
|
20230828,170100,2753199340,11850,11850,11850,11850,0
|
|
20230828,170000,2753199340,11850,11850,11850,11850,0
|
|
20230828,165900,2753199340,11850,11850,11850,11850,0
|
|
20230828,165800,2753199340,11850,11850,11850,11850,0
|
|
20230828,165700,2753199340,11850,11850,11850,11850,0
|
|
20230828,165600,2753199340,11850,11850,11850,11850,0
|
|
20230828,165500,2753199340,11850,11850,11850,11850,0
|
|
20230828,165400,2753199340,11850,11850,11850,11850,0
|
|
20230828,165300,2753199340,11850,11850,11850,11850,0
|
|
20230828,165200,2753199340,11850,11850,11850,11850,0
|
|
20230828,165100,2753199340,11850,11850,11850,11850,0
|
|
20230828,165000,2753199340,11850,11850,11850,11850,0
|
|
20230828,164900,2753199340,11850,11850,11850,11850,0
|
|
20230828,164800,2753199340,11850,11850,11850,11850,0
|
|
20230828,164700,2753199340,11850,11850,11850,11850,0
|
|
20230828,164600,2753199340,11850,11850,11850,11850,6915
|
|
20230828,164500,2753199340,11850,11850,11850,11850,0
|
|
20230828,164400,2753199340,11850,11850,11850,11850,0
|
|
20230828,164300,2753199340,11850,11850,11850,11850,0
|
|
20230828,164200,2753199340,11850,11850,11850,11850,0
|
|
20230828,164100,2753199340,11850,11850,11850,11850,0
|
|
20230828,164000,2753199340,11850,11850,11850,11850,0
|
|
20230828,163900,2753199340,11850,11850,11850,11850,0
|
|
20230828,163800,2753199340,11850,11850,11850,11850,0
|
|
20230828,163700,2753199340,11850,11850,11850,11850,0
|
|
20230828,163600,2753199340,11850,11850,11850,11850,0
|
|
20230828,163500,2753199340,11850,11850,11850,11850,0
|
|
20230828,163400,2753199340,11850,11850,11850,11850,0
|
|
20230828,163300,2753199340,11850,11850,11850,11850,0
|
|
20230828,163200,2753199340,11850,11850,11850,11850,0
|
|
20230828,163100,2753199340,11850,11850,11850,11850,0
|
|
20230828,163000,2753199340,11850,11850,11850,11850,0
|
|
20230828,162900,2753199340,11850,11850,11850,11850,0
|
|
20230828,162800,2753199340,11850,11850,11850,11850,0
|
|
20230828,162700,2753199340,11850,11850,11850,11850,0
|
|
20230828,162600,2753199340,11850,11850,11850,11850,0
|
|
20230828,162500,2753199340,11850,11850,11850,11850,0
|
|
20230828,162400,2753199340,11850,11850,11850,11850,0
|
|
20230828,162300,2753199340,11850,11850,11850,11850,0
|
|
20230828,162200,2753199340,11850,11850,11850,11850,0
|
|
20230828,162100,2753199340,11850,11850,11850,11850,0
|
|
20230828,162000,2753199340,11850,11850,11850,11850,0
|
|
20230828,161900,2753199340,11850,11850,11850,11850,0
|
|
20230828,161800,2753199340,11850,11850,11850,11850,0
|
|
20230828,161700,2753199340,11850,11850,11850,11850,0
|
|
20230828,161600,2753199340,11850,11850,11850,11850,6915
|
|
20230828,161500,2753199340,11850,11850,11850,11850,0
|
|
20230828,161400,2753199340,11850,11850,11850,11850,0
|
|
20230828,161300,2753199340,11850,11850,11850,11850,0
|
|
20230828,161200,2753199340,11850,11850,11850,11850,0
|
|
20230828,161100,2753199340,11850,11850,11850,11850,0
|
|
20230828,161000,2753199340,11850,11850,11850,11850,0
|
|
20230828,160900,2753199340,11850,11850,11850,11850,0
|
|
20230828,160800,2753199340,11850,11850,11850,11850,0
|
|
20230828,160700,2753199340,11850,11850,11850,11850,0
|
|
20230828,160600,2753199340,11850,11850,11850,11850,0
|
|
20230828,160500,2753199340,11850,11850,11850,11850,0
|
|
20230828,160400,2753199340,11850,11850,11850,11850,0
|
|
20230828,160300,2753199340,11850,11850,11850,11850,0
|
|
20230828,160200,2753199340,11850,11850,11850,11850,0
|
|
20230828,160100,2753199340,11850,11850,11850,11850,0
|
|
20230828,160000,2753199340,11850,11850,11850,11850,0
|
|
20230828,155900,2753199340,11850,11850,11850,11850,0
|
|
20230828,155800,2753199340,11850,11850,11850,11850,0
|
|
20230828,155700,2753199340,11850,11850,11850,11850,0
|
|
20230828,155600,2753199340,11850,11850,11850,11850,0
|
|
20230828,155500,2753199340,11850,11850,11850,11850,0
|
|
20230828,155400,2753199340,11850,11850,11850,11850,0
|
|
20230828,155300,2753199340,11850,11850,11850,11850,0
|
|
20230828,155200,2753199340,11850,11850,11850,11850,0
|
|
20230828,155100,2753199340,11850,11850,11850,11850,0
|
|
20230828,155000,2753199340,11850,11850,11850,11850,0
|
|
20230828,154900,2753199340,11850,11850,11850,11850,0
|
|
20230828,154800,2753199340,11850,11850,11850,11850,0
|
|
20230828,154700,2753199340,11850,11850,11850,11850,0
|
|
20230828,154600,2753199340,11850,11850,11850,11850,6915
|
|
20230828,154500,2753199340,11850,11850,11850,11850,0
|
|
20230828,154400,2753199340,11850,11850,11850,11850,0
|
|
20230828,154300,2753199340,11850,11850,11850,11850,0
|
|
20230828,154200,2753199340,11850,11850,11850,11850,0
|
|
20230828,154100,2753199340,11850,11850,11850,11850,0
|
|
20230828,154000,2753199340,11850,11850,11850,11850,0
|
|
20230828,153900,2753199340,11850,11850,11850,11850,0
|
|
20230828,153800,2753199340,11850,11850,11850,11850,0
|
|
20230828,153700,2753199340,11850,11850,11850,11850,0
|
|
20230828,153600,2753199340,11850,11850,11850,11850,0
|
|
20230828,153500,2753199340,11850,11850,11850,11850,0
|
|
20230828,153400,2753199340,11850,11850,11850,11850,0
|
|
20230828,153300,2753199340,11850,11850,11850,11850,0
|
|
20230828,153200,2753199340,11850,11850,11850,11850,0
|
|
20230828,153100,2753199340,11850,11850,11850,11850,0
|
|
20230828,153000,2753199340,11850,11850,11850,11850,6915
|
|
20230828,152900,2671256590,11930,11930,11930,11930,0
|
|
20230828,152800,2671256590,11930,11930,11930,11930,0
|
|
20230828,152700,2671256590,11930,11930,11930,11930,0
|
|
20230828,152600,2671256590,11930,11930,11930,11930,0
|
|
20230828,152500,2671256590,11930,11930,11930,11930,0
|
|
20230828,152400,2671256590,11930,11930,11930,11930,0
|
|
20230828,152300,2671256590,11930,11930,11930,11930,0
|
|
20230828,152200,2671256590,11930,11930,11930,11930,0
|
|
20230828,152100,2671256590,11930,11930,11930,11930,0
|
|
20230828,152000,2671256590,11930,11930,11930,11930,0
|
|
20230828,151900,2671256590,11930,11920,11940,11900,2143
|
|
20230828,151800,2645704190,11900,11870,11940,11860,2241
|
|
20230828,151700,2619013390,11880,11840,11900,11820,3747
|
|
20230828,151600,2574569790,11850,11890,11920,11850,4291
|
|
20230828,151500,2523583670,11880,11860,11900,11850,2290
|
|
20230828,151400,2496373230,11860,11840,11890,11840,578
|
|
20230828,151300,2489509140,11890,11710,11900,11710,8123
|
|
20230828,151200,2393476740,11710,11740,11770,11690,1315
|
|
20230828,151100,2378064340,11770,11710,11770,11690,2950
|
|
20230828,151000,2343496050,11710,11740,11740,11680,1141
|
|
20230828,150900,2330123800,11740,11660,11760,11660,4307
|
|
20230828,150800,2279711650,11660,11670,11670,11660,335
|
|
20230828,150700,2275803450,11650,11630,11650,11620,2924
|
|
20230828,150600,2241787530,11630,11600,11630,11600,1081
|
|
20230828,150500,2229235800,11590,11550,11590,11550,576
|
|
20230828,150400,2222572960,11550,11570,11570,11550,749
|
|
20230828,150300,2213918340,11570,11630,11630,11540,1772
|
|
20230828,150200,2193426850,11640,11470,11640,11450,7141
|
|
20230828,150100,2111214590,11470,11460,11470,11420,1785
|
|
20230828,150000,2090807810,11460,11360,11460,11360,3287
|
|
20230828,145900,2053330490,11360,11360,11360,11360,554
|
|
20230828,145800,2047037050,11360,11360,11360,11360,166
|
|
20230828,145700,2045151290,11360,11360,11360,11360,18
|
|
20230828,145600,2044946810,11380,11360,11380,11360,106
|
|
20230828,145500,2043742590,11360,11360,11360,11360,50
|
|
20230828,145400,2043174590,11360,11360,11360,11360,85
|
|
20230828,145300,2042208990,11380,11380,11380,11380,0
|
|
20230828,145200,2042208990,11380,11380,11380,11350,54
|
|
20230828,145100,2041596030,11350,11380,11380,11310,616
|
|
20230828,145000,2034604110,11380,11400,11410,11380,94
|
|
20230828,144900,2033532900,11410,11380,11450,11380,2035
|
|
20230828,144800,2010326930,11370,11310,11370,11290,2416
|
|
20230828,144700,1982973100,11320,11330,11330,11290,374
|
|
20230828,144600,1978745880,11330,11330,11330,11330,29
|
|
20230828,144500,1978417310,11350,11350,11350,11350,0
|
|
20230828,144400,1978417310,11350,11360,11360,11350,1009
|
|
20230828,144300,1966961780,11370,11380,11380,11360,114
|
|
20230828,144200,1965665380,11360,11380,11380,11360,288
|
|
20230828,144100,1962391830,11380,11360,11390,11360,298
|
|
20230828,144000,1959000180,11350,11380,11400,11350,532
|
|
20230828,143900,1952941270,11380,11330,11380,11330,630
|
|
20230828,143800,1945786670,11330,11350,11350,11330,93
|
|
20230828,143700,1944731560,11320,11290,11350,11290,1504
|
|
20230828,143600,1927689350,11310,11290,11310,11290,254
|
|
20230828,143500,1924820970,11290,11290,11310,11290,174
|
|
20230828,143400,1922856470,11290,11250,11310,11240,568
|
|
20230828,143300,1916453030,11290,11300,11300,11230,555
|
|
20230828,143200,1910186540,11320,11340,11350,11320,356
|
|
20230828,143100,1906147390,11350,11320,11350,11320,262
|
|
20230828,143000,1903181520,11320,11320,11320,11320,926
|
|
20230828,142900,1892699200,11350,11300,11350,11300,273
|
|
20230828,142800,1889606120,11300,11230,11370,11230,5171
|
|
20230828,142700,1831398270,11220,11200,11220,11200,282
|
|
20230828,142600,1828238370,11220,11200,11230,11200,5191
|
|
20230828,142500,1770070970,11200,11170,11200,11170,4582
|
|
20230828,142400,1718792390,11170,11140,11170,11140,665
|
|
20230828,142300,1711377280,11120,11130,11130,11120,605
|
|
20230828,142200,1704644130,11130,11130,11130,11130,338
|
|
20230828,142100,1700882190,11120,11120,11120,11120,14
|
|
20230828,142000,1700726510,11120,11120,11120,11120,216
|
|
20230828,141900,1698324590,11110,11110,11110,11110,153
|
|
20230828,141800,1696624760,11120,11120,11120,11120,104
|
|
20230828,141700,1695468280,11120,11120,11120,11120,110
|
|
20230828,141600,1694245080,11110,11100,11120,11100,105
|
|
20230828,141500,1693077540,11100,11100,11100,11100,124
|
|
20230828,141400,1691701140,11100,11080,11100,11080,388
|
|
20230828,141300,1687394570,11080,11080,11080,11080,10
|
|
20230828,141200,1687283770,11090,11100,11100,11090,638
|
|
20230828,141100,1680202000,11100,11100,11100,11100,4
|
|
20230828,141000,1680157600,11100,11070,11100,11070,19
|
|
20230828,140900,1679946730,11070,11070,11070,11070,3
|
|
20230828,140800,1679913520,11070,11070,11070,11070,0
|
|
20230828,140700,1679913520,11070,11060,11070,11060,107
|
|
20230828,140600,1678730030,11070,11080,11080,11070,135
|
|
20230828,140500,1677235570,11090,11110,11110,11090,33
|
|
20230828,140400,1676869280,11110,11110,11110,11110,1
|
|
20230828,140300,1676858170,11110,11110,11110,11110,4
|
|
20230828,140200,1676813730,11110,11100,11110,11100,177
|
|
20230828,140100,1674848950,11130,11130,11130,11130,0
|
|
20230828,140000,1674848950,11130,11130,11130,11130,0
|
|
20230828,135900,1674848950,11130,11130,11130,11130,0
|
|
20230828,135800,1674848950,11130,11120,11130,11120,16
|
|
20230828,135700,1674670920,11110,11100,11110,11100,15
|
|
20230828,135600,1674504310,11100,11100,11100,11100,1
|
|
20230828,135500,1674493210,11100,11100,11100,11100,50
|
|
20230828,135400,1673938210,11110,11110,11110,11110,73
|
|
20230828,135300,1673127180,11120,11120,11120,11120,4
|
|
20230828,135200,1673082700,11160,11100,11160,11100,1803
|
|
20230828,135100,1652994810,11080,11080,11080,11080,161
|
|
20230828,135000,1651210930,11090,11080,11090,11080,150
|
|
20230828,134900,1649548870,11090,11090,11090,11090,21
|
|
20230828,134800,1649315980,11090,11090,11090,11090,121
|
|
20230828,134700,1647974090,11090,11090,11090,11090,2
|
|
20230828,134600,1647951910,11100,11090,11100,11090,9
|
|
20230828,134500,1647852090,11100,11100,11100,11100,0
|
|
20230828,134400,1647852090,11100,11110,11110,11100,60
|
|
20230828,134300,1647185990,11110,11110,11110,11110,2
|
|
20230828,134200,1647163770,11110,11080,11110,11080,1159
|
|
20230828,134100,1634293850,11080,11080,11080,11080,2
|
|
20230828,134000,1634271690,11090,11090,11090,11090,59
|
|
20230828,133900,1633617380,11100,11090,11100,11090,63
|
|
20230828,133800,1632918390,11080,11080,11080,11080,64
|
|
20230828,133700,1632209270,11080,11080,11080,11080,6
|
|
20230828,133600,1632142790,11080,11080,11080,11080,59
|
|
20230828,133500,1631489070,11080,11090,11090,11080,7
|
|
20230828,133400,1631411490,11090,11090,11090,11090,105
|
|
20230828,133300,1630247040,11090,11090,11090,11090,18
|
|
20230828,133200,1630047420,11090,11090,11090,11090,5
|
|
20230828,133100,1629991970,11090,11090,11090,11090,3
|
|
20230828,133000,1629958700,11090,11090,11090,11090,3
|
|
20230828,132900,1629925430,11090,11090,11090,11090,144
|
|
20230828,132800,1628328470,11090,11090,11090,11080,173
|
|
20230828,132700,1626411050,11090,11090,11090,11090,0
|
|
20230828,132600,1626411050,11090,11080,11090,11080,128
|
|
20230828,132500,1624992590,11080,11080,11080,11080,0
|
|
20230828,132400,1624992590,11080,11070,11080,11070,332
|
|
20230828,132300,1621317330,11070,11030,11070,11030,15
|
|
20230828,132200,1621151400,11020,11020,11020,11020,0
|
|
20230828,132100,1621151400,11020,11020,11020,11020,50
|
|
20230828,132000,1620600400,11020,11060,11080,11020,942
|
|
20230828,131900,1610197130,11090,11090,11090,11090,0
|
|
20230828,131800,1610197130,11090,11090,11090,11090,31
|
|
20230828,131700,1609853340,11090,11090,11100,11090,88
|
|
20230828,131600,1608876970,11100,11090,11100,11090,107
|
|
20230828,131500,1607689390,11090,11090,11090,11090,0
|
|
20230828,131400,1607689390,11090,11090,11090,11090,0
|
|
20230828,131300,1607689390,11090,11080,11090,11080,7
|
|
20230828,131200,1607611810,11070,11040,11070,11040,217
|
|
20230828,131100,1605212630,11040,11040,11040,11040,6
|
|
20230828,131000,1605146390,11040,11040,11040,11040,5
|
|
20230828,130900,1605091190,11040,11040,11040,11040,0
|
|
20230828,130800,1605091190,11040,11040,11040,11040,5
|
|
20230828,130700,1605035990,11050,11050,11050,11050,92
|
|
20230828,130600,1604019390,11060,11050,11060,11050,25
|
|
20230828,130500,1603742970,11060,11050,11060,11040,250
|
|
20230828,130400,1600980210,11060,11060,11060,11060,76
|
|
20230828,130300,1600139650,11060,11060,11060,11060,221
|
|
20230828,130200,1597695390,11060,11070,11070,11060,492
|
|
20230828,130100,1592252060,11080,11080,11080,11080,0
|
|
20230828,130000,1592252060,11080,11080,11080,11080,164
|
|
20230828,125900,1590434940,11100,11080,11100,11080,78
|
|
20230828,125800,1589569880,11100,11100,11100,11100,50
|
|
20230828,125700,1589014880,11090,11090,11090,11090,34
|
|
20230828,125600,1588637820,11090,11090,11090,11090,5
|
|
20230828,125500,1588582370,11100,11100,11100,11100,0
|
|
20230828,125400,1588582370,11100,11090,11100,11080,216
|
|
20230828,125300,1586188100,11090,11090,11090,11090,249
|
|
20230828,125200,1583426690,11100,11100,11100,11100,0
|
|
20230828,125100,1583426690,11100,11100,11100,11100,2
|
|
20230828,125000,1583404490,11100,11100,11100,11100,10
|
|
20230828,124900,1583293490,11100,11120,11120,11100,1691
|
|
20230828,124800,1564508440,11130,11130,11130,11130,0
|
|
20230828,124700,1564508440,11130,11130,11130,11130,380
|
|
20230828,124600,1560279040,11130,11130,11130,11130,161
|
|
20230828,124500,1558487110,11130,11130,11130,11130,10
|
|
20230828,124400,1558375810,11130,11130,11130,11130,3
|
|
20230828,124300,1558342420,11110,11110,11110,11110,129
|
|
20230828,124200,1556909230,11110,11130,11130,11110,458
|
|
20230828,124100,1551817010,11130,11140,11140,11130,48
|
|
20230828,124000,1551282300,11140,11170,11170,11140,17
|
|
20230828,123900,1551092440,11170,11160,11170,11160,98
|
|
20230828,123800,1549997980,11160,11160,11160,11160,0
|
|
20230828,123700,1549997980,11160,11160,11160,11160,1
|
|
20230828,123600,1549986820,11180,11180,11180,11180,0
|
|
20230828,123500,1549986820,11180,11180,11180,11180,0
|
|
20230828,123400,1549986820,11180,11180,11180,11180,0
|
|
20230828,123300,1549986820,11180,11180,11180,11180,0
|
|
20230828,123200,1549986820,11180,11180,11180,11180,0
|
|
20230828,123100,1549986820,11180,11180,11180,11180,0
|
|
20230828,123000,1549986820,11180,11180,11180,11180,0
|
|
20230828,122900,1549986820,11180,11180,11180,11180,37
|
|
20230828,122800,1549573160,11180,11180,11180,11180,1655
|
|
20230828,122700,1531070260,11180,11190,11190,11180,370
|
|
20230828,122600,1526930350,11190,11180,11190,11180,1669
|
|
20230828,122500,1508260400,11180,11160,11180,11160,2505
|
|
20230828,122400,1480264630,11150,11140,11150,11140,1260
|
|
20230828,122300,1466215920,11150,11140,11150,11140,400
|
|
20230828,122200,1461759880,11140,11100,11140,11100,306
|
|
20230828,122100,1458363110,11100,11080,11100,11080,250
|
|
20230828,122000,1455589700,11080,11080,11080,11080,58
|
|
20230828,121900,1454947060,11080,11080,11080,11080,10
|
|
20230828,121800,1454836260,11100,11090,11100,11090,125
|
|
20230828,121700,1453449050,11080,11070,11090,11070,219
|
|
20230828,121600,1451022700,11060,11050,11060,11050,106
|
|
20230828,121500,1449851340,11030,11050,11060,11030,456
|
|
20230828,121400,1444813860,11050,11050,11050,11050,113
|
|
20230828,121300,1443565210,11050,11050,11050,11050,32
|
|
20230828,121200,1443211610,11070,11070,11070,11070,1
|
|
20230828,121100,1443200540,11050,11050,11050,11050,19
|
|
20230828,121000,1442990590,11060,11060,11060,11060,0
|
|
20230828,120900,1442990590,11060,11060,11060,11060,152
|
|
20230828,120800,1441309470,11060,11070,11070,11060,82
|
|
20230828,120700,1440402500,11060,11060,11070,11060,118
|
|
20230828,120600,1439097340,11060,11070,11070,11060,39
|
|
20230828,120500,1438665940,11070,11070,11070,11070,9
|
|
20230828,120400,1438566310,11090,11090,11090,11090,235
|
|
20230828,120300,1435960160,11090,11110,11110,11050,3696
|
|
20230828,120200,1394920280,11110,11110,11110,11110,0
|
|
20230828,120100,1394920280,11110,11120,11120,11110,119
|
|
20230828,120000,1393597140,11120,11120,11120,11120,15
|
|
20230828,115900,1393430340,11150,11150,11150,11150,5
|
|
20230828,115800,1393374590,11150,11150,11150,11150,17
|
|
20230828,115700,1393185040,11150,11150,11150,11150,0
|
|
20230828,115600,1393185040,11150,11160,11160,11150,1697
|
|
20230828,115500,1374263080,11160,11160,11160,11160,190
|
|
20230828,115400,1372142680,11170,11170,11170,11170,0
|
|
20230828,115300,1372142680,11170,11170,11170,11170,0
|
|
20230828,115200,1372142680,11170,11170,11170,11160,796
|
|
20230828,115100,1363259240,11170,11180,11180,11170,1193
|
|
20230828,115000,1349927710,11180,11190,11190,11180,872
|
|
20230828,114900,1340172660,11190,11190,11200,11190,157
|
|
20230828,114800,1338415280,11190,11190,11190,11190,1
|
|
20230828,114700,1338404090,11200,11220,11230,11200,1029
|
|
20230828,114600,1326870880,11210,11210,11210,11210,25
|
|
20230828,114500,1326590630,11210,11220,11220,11210,203
|
|
20230828,114400,1324314930,11220,11210,11220,11210,94
|
|
20230828,114300,1323260260,11210,11230,11230,11210,233
|
|
20230828,114200,1320643690,11230,11200,11230,11200,68
|
|
20230828,114100,1319881530,11220,11220,11220,11220,61
|
|
20230828,114000,1319197110,11180,11180,11180,11180,0
|
|
20230828,113900,1319197110,11180,11180,11180,11180,277
|
|
20230828,113800,1316100250,11180,11180,11180,11180,728
|
|
20230828,113700,1307961210,11240,11180,11240,11180,399
|
|
20230828,113600,1303479120,11180,11180,11180,11170,293
|
|
20230828,113500,1300206230,11170,11240,11240,11170,135
|
|
20230828,113400,1298689250,11240,11240,11240,11240,254
|
|
20230828,113300,1295834290,11240,11160,11240,11160,4012
|
|
20230828,113200,1250782530,11150,11120,11150,11120,1319
|
|
20230828,113100,1236101100,11120,11110,11120,11110,149
|
|
20230828,113000,1234445380,11100,11100,11110,11100,161
|
|
20230828,112900,1232657680,11100,11100,11100,11100,70
|
|
20230828,112800,1231880680,11100,11100,11110,11100,1067
|
|
20230828,112700,1220036970,11100,11090,11100,11090,2199
|
|
20230828,112600,1195639150,11090,11040,11090,11040,2004
|
|
20230828,112500,1173444240,11040,11000,11040,11000,1426
|
|
20230828,112400,1157736680,11000,10980,11000,10980,3630
|
|
20230828,112300,1117839290,10960,10960,10960,10960,720
|
|
20230828,112200,1109948090,10990,10990,10990,10990,121
|
|
20230828,112100,1108618300,10990,10990,10990,10990,131
|
|
20230828,112000,1107178610,10990,10950,10990,10950,126
|
|
20230828,111900,1105794070,10940,10940,10940,10940,13
|
|
20230828,111800,1105651850,10990,10990,10990,10990,3
|
|
20230828,111700,1105618880,10990,10990,10990,10990,0
|
|
20230828,111600,1105618880,10990,10990,10990,10990,10
|
|
20230828,111500,1105508980,10920,10920,10920,10920,0
|
|
20230828,111400,1105508980,10920,10920,10920,10920,0
|
|
20230828,111300,1105508980,10920,10920,10920,10920,0
|
|
20230828,111200,1105508980,10920,10990,10990,10920,2225
|
|
20230828,111100,1081182070,10990,10990,10990,10990,1798
|
|
20230828,111000,1061422050,11030,10990,11030,10990,2322
|
|
20230828,110900,1035861740,10990,10990,10990,10990,1068
|
|
20230828,110800,1024124420,10950,10950,10950,10950,10
|
|
20230828,110700,1024014920,10950,10950,10950,10950,10
|
|
20230828,110600,1023905420,10980,10960,10980,10960,95
|
|
20230828,110500,1022863700,10950,10960,10960,10950,18
|
|
20230828,110400,1022666520,10970,10970,10970,10970,0
|
|
20230828,110300,1022666520,10970,10970,10970,10970,261
|
|
20230828,110200,1019803350,10990,10990,10990,10990,26
|
|
20230828,110100,1019517610,10990,10990,11000,10990,384
|
|
20230828,110000,1015297200,10990,10990,10990,10990,55
|
|
20230828,105900,1014692750,11010,11010,11010,11010,24
|
|
20230828,105800,1014428510,11010,10990,11010,10990,729
|
|
20230828,105700,1006409220,10990,10990,10990,10990,4
|
|
20230828,105600,1006365260,10990,10970,10990,10970,20
|
|
20230828,105500,1006145620,10970,11000,11000,10970,407
|
|
20230828,105400,1001675430,11000,11000,11000,11000,0
|
|
20230828,105300,1001675430,11000,10950,11020,10950,2847
|
|
20230828,105200,970412240,10950,10920,10950,10920,232
|
|
20230828,105100,967878560,10920,10950,10950,10920,788
|
|
20230828,105000,959268620,10950,10960,10970,10950,20
|
|
20230828,104900,959049410,10960,10970,10980,10950,391
|
|
20230828,104800,954757760,10980,10980,10980,10980,96
|
|
20230828,104700,953703680,10990,10990,11000,10990,162
|
|
20230828,104600,951922580,10990,10970,10990,10970,781
|
|
20230828,104500,943346440,10980,10950,10980,10940,273
|
|
20230828,104400,940349560,10950,10950,10950,10950,3
|
|
20230828,104300,940316710,10950,10950,10950,10950,6
|
|
20230828,104200,940251010,10950,10950,10950,10950,2
|
|
20230828,104100,940229110,10960,10920,10960,10920,48
|
|
20230828,104000,939703110,10910,10950,10950,10890,7291
|
|
20230828,103900,860159330,10950,10950,10950,10950,1
|
|
20230828,103800,860148380,10970,10930,10970,10930,691
|
|
20230828,103700,852575160,10910,10920,10920,10910,141
|
|
20230828,103600,851036320,10920,10940,10940,10920,2
|
|
20230828,103500,851014460,10920,10910,10920,10910,7
|
|
20230828,103400,850938050,10910,10910,10920,10910,107
|
|
20230828,103300,849770670,10910,10910,10910,10900,1004
|
|
20230828,103200,838826150,10910,10910,10910,10910,300
|
|
20230828,103100,835553150,10910,10920,10920,10910,15
|
|
20230828,103000,835389430,10920,10910,10920,10910,46
|
|
20230828,102900,834887120,10910,10910,10910,10910,1
|
|
20230828,102800,834876210,10920,10910,10920,10910,7
|
|
20230828,102700,834799790,10910,10920,10920,10910,27
|
|
20230828,102600,834504960,10920,10910,10920,10910,135
|
|
20230828,102500,833030770,10910,10910,10910,10910,74
|
|
20230828,102400,832223430,10910,10870,10910,10870,60
|
|
20230828,102300,831570720,10870,10870,10870,10870,179
|
|
20230828,102200,829624990,10870,10870,10870,10870,441
|
|
20230828,102100,824831320,10870,10870,10870,10870,246
|
|
20230828,102000,822157300,10870,10870,10870,10870,10
|
|
20230828,101900,822048600,10880,10880,10880,10880,5
|
|
20230828,101800,821994200,10890,10920,10920,10880,2054
|
|
20230828,101700,799644580,10920,10910,10920,10910,438
|
|
20230828,101600,794865940,10900,10870,10900,10870,9
|
|
20230828,101500,794767960,10870,10900,10900,10870,372
|
|
20230828,101400,790723190,10890,10890,10890,10890,4
|
|
20230828,101300,790679630,10900,10900,10900,10900,7
|
|
20230828,101200,790603330,10900,10910,10910,10900,79
|
|
20230828,101100,789741480,10910,10930,10930,10910,27
|
|
20230828,101000,789446650,10950,10910,10950,10910,1063
|
|
20230828,100900,777848660,10930,10920,10930,10920,307
|
|
20230828,100800,774496170,10910,10940,10940,10910,1053
|
|
20230828,100700,763001520,10940,10960,10960,10940,6
|
|
20230828,100600,762935820,10900,10960,10960,10900,1395
|
|
20230828,100500,747704780,10950,10950,10960,10950,40
|
|
20230828,100400,747266760,10960,10950,10960,10930,1507
|
|
20230828,100300,730793510,10950,10940,10950,10940,7
|
|
20230828,100200,730716900,10990,10980,10990,10980,101
|
|
20230828,100100,729607910,10970,10920,10970,10920,852
|
|
20230828,100000,720291480,10920,10940,10940,10920,57
|
|
20230828,095900,719668480,10950,10950,10950,10950,36
|
|
20230828,095800,719274280,10950,10950,10950,10950,3
|
|
20230828,095700,719241430,10950,10950,10950,10950,286
|
|
20230828,095600,716109730,10960,10940,10960,10930,1529
|
|
20230828,095500,699368230,10950,10960,10970,10950,144
|
|
20230828,095400,697789660,10960,10970,10970,10960,15
|
|
20230828,095300,697625130,10990,11000,11000,10990,805
|
|
20230828,095200,688772570,11000,11010,11010,11000,248
|
|
20230828,095100,686042540,11030,11010,11030,11010,19
|
|
20230828,095000,685833220,11010,11010,11030,11010,24
|
|
20230828,094900,685568810,11010,11010,11010,11010,186
|
|
20230828,094800,683520950,11010,11000,11010,11000,72
|
|
20230828,094700,682728810,11000,10950,11000,10950,1077
|
|
20230828,094600,670901830,10960,10960,10960,10960,74
|
|
20230828,094500,670090790,10960,10960,10970,10960,265
|
|
20230828,094400,667185930,10970,10970,10990,10960,15
|
|
20230828,094300,667021370,10990,10990,10990,10980,346
|
|
20230828,094200,663220490,10990,10960,10990,10960,411
|
|
20230828,094100,658708150,10960,10970,10980,10960,364
|
|
20230828,094000,654711730,10960,10910,10960,10910,709
|
|
20230828,093900,646951140,10940,10910,10940,10910,413
|
|
20230828,093800,642436150,10910,10920,10940,10910,316
|
|
20230828,093700,638985320,10920,10900,10950,10890,745
|
|
20230828,093600,630858990,10950,10900,10950,10900,495
|
|
20230828,093500,625457260,10900,10850,10900,10850,1126
|
|
20230828,093400,613196630,10850,10840,10850,10840,16
|
|
20230828,093300,613023110,10870,10840,10870,10840,13
|
|
20230828,093200,612882040,10870,10840,10870,10840,14
|
|
20230828,093100,612730220,10830,10840,10870,10830,70
|
|
20230828,093000,611971430,10850,10880,10880,10840,176
|
|
20230828,092900,610061280,10880,10880,10880,10880,17
|
|
20230828,092800,609876320,10880,10950,10950,10880,1750
|
|
20230828,092700,590803440,10960,10920,10960,10900,1552
|
|
20230828,092600,573829820,10920,10870,10920,10870,517
|
|
20230828,092500,568204620,10870,10800,10870,10780,1591
|
|
20230828,092400,550996400,10780,10780,10800,10780,345
|
|
20230828,092300,547277280,10780,10800,10800,10780,23
|
|
20230828,092200,547029140,10800,10810,10810,10710,113
|
|
20230828,092100,545815130,10790,10690,10790,10690,1819
|
|
20230828,092000,526251580,10700,10650,10700,10610,6124
|
|
20230828,091900,461229360,10650,10770,10770,10650,72
|
|
20230828,091800,460462330,10570,10800,10800,10570,3090
|
|
20230828,091700,427548220,10800,10780,10800,10770,327
|
|
20230828,091600,424024630,10780,10800,10810,10780,622
|
|
20230828,091500,417305170,10810,10820,10860,10810,966
|
|
20230828,091400,406854460,10810,10830,10830,10810,1348
|
|
20230828,091300,392261200,10830,10890,10890,10830,3080
|
|
20230828,091200,358750010,10890,10900,10940,10880,924
|
|
20230828,091100,348690680,10900,10900,10900,10900,65
|
|
20230828,091000,347982180,10990,10960,10990,10900,578
|
|
20230828,090900,341635440,10950,10820,10950,10820,2286
|
|
20230828,090800,316695790,10820,10860,10860,10810,1215
|
|
20230828,090700,303539960,10860,10860,10860,10820,929
|
|
20230828,090600,293467220,10860,10820,10920,10820,1030
|
|
20230828,090500,282275120,10950,10800,10950,10750,1028
|
|
20230828,090400,271190310,10800,10580,10800,10580,8202
|
|
20230828,090300,183704150,10590,10760,10780,10500,4217
|
|
20230828,090200,139013100,10770,10890,10890,10770,601
|
|
20230828,090100,132516560,10900,11000,11100,10900,3893
|
|
20230828,090000,89857450,11000,10900,11050,10900,8242
|